Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

3.600 -0.470 (-11.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.400 6.470 6.230 6.230 4,861 -0.05(-0.76%)
Oct 28, 2022 6.470 6.480 6.000 6.277 5,052 -0.13(-2.07%)
Oct 27, 2022 6.240 6.920 6.240 6.410 11,322 -0.17(-2.63%)
Oct 26, 2022 6.730 6.730 6.550 6.583 10,850 +0.23(+3.68%)
Oct 25, 2022 6.340 6.350 6.340 6.350 1,246 +0.25(+4.10%)
Oct 24, 2022 6.100 219 -0.29(-4.49%)
Oct 21, 2022 6.340 6.510 6.190 6.387 6,363 +0.26(+4.19%)
Oct 20, 2022 6.110 6.350 6.110 6.130 4,843 +0.10(+1.63%)
Oct 19, 2022 6.320 6.362 6.032 6.032 1,421 -0.22(-3.50%)
Oct 18, 2022 6.480 6.570 6.210 6.250 12,707 +0.02(+0.32%)
Oct 17, 2022 6.350 6.575 6.000 6.230 38,557 +0.14(+2.30%)
Oct 14, 2022 6.309 6.340 6.000 6.090 17,455 -0.14(-2.29%)
Oct 13, 2022 6.121 6.232 6.000 6.232 17,779 +0.05(+0.85%)
Oct 12, 2022 6.390 6.544 6.150 6.180 45,581 -0.08(-1.27%)
Oct 11, 2022 6.000 6.332 6.000 6.259 21,161 +0.16(+2.69%)
Oct 10, 2022 6.130 6.130 6.008 6.095 3,178 -0.52(-7.79%)
Oct 07, 2022 6.529 6.670 6.529 6.610 773 +0.07(+1.07%)
Oct 05, 2022 6.540 3 -0.40(-5.76%)
Oct 04, 2022 6.800 7.001 6.700 6.940 5,915 -0.09(-1.28%)
Oct 03, 2022 6.810 7.050 6.591 7.030 15,152 +0.34(+5.08%)
Sep 30, 2022 6.490 7.277 6.456 6.690 4,238 +0.48(+7.73%)
Sep 29, 2022 6.180 6.250 6.130 6.210 3,504 -0.11(-1.74%)
Sep 28, 2022 6.290 6.390 5.990 6.320 3,793 +0.17(+2.72%)
Sep 27, 2022 6.230 6.348 6.153 6.153 4,750 +0.13(+2.15%)
Sep 26, 2022 6.070 6.105 6.000 6.023 4,230 -0.10(-1.58%)
Sep 23, 2022 6.120 6.120 6.030 6.120 1,672 +0.04(+0.66%)
Sep 22, 2022 6.080 6.080 6.080 6.080 180 -0.14(-2.25%)
Sep 21, 2022 6.279 6.279 6.220 6.220 520 +0.01(+0.19%)
Sep 20, 2022 6.210 6.210 6.208 6.208 1,409 -0.03(-0.49%)
Sep 19, 2022 6.180 6.270 6.180 6.239 3,299 -0.15(-2.36%)
Sep 16, 2022 6.330 6.390 6.260 6.390 13,266 +0.08(+1.27%)
Sep 15, 2022 6.230 6.310 6.140 6.310 25,738 +0.26(+4.30%)
Sep 14, 2022 6.190 6.220 6.050 6.050 2,471 -0.03(-0.43%)
Sep 13, 2022 6.000 6.076 6.000 6.076 2,484 -0.17(-2.78%)
Sep 12, 2022 6.310 6.310 6.230 6.250 31,928 +0.19(+3.14%)
Sep 09, 2022 6.140 6.170 5.930 6.060 21,388 +0.33(+5.76%)
Sep 08, 2022 5.850 5.960 5.710 5.730 14,350 +0.03(+0.53%)
Sep 07, 2022 5.690 5.850 5.604 5.700 8,140 +0.10(+1.79%)
Sep 06, 2022 5.660 5.710 5.500 5.600 7,715 -0.19(-3.28%)
Sep 02, 2022 5.830 5.910 5.770 5.790 3,954 +0.08(+1.40%)
Sep 01, 2022 5.560 5.760 5.550 5.710 17,193 -0.15(-2.56%)
Aug 31, 2022 5.750 5.920 5.710 5.860 8,921 -0.02(-0.34%)
Aug 30, 2022 6.000 6.000 5.640 5.880 20,260 -0.20(-3.29%)
Aug 29, 2022 5.770 6.130 5.770 6.080 13,562 -0.35(-5.44%)
Aug 26, 2022 6.550 6.630 6.430 6.430 8,883 -0.51(-7.35%)
Aug 25, 2022 6.230 6.950 6.230 6.940 7,001 +0.64(+10.16%)
Aug 24, 2022 5.980 6.320 5.980 6.300 7,181 -0.02(-0.32%)
Aug 23, 2022 6.100 6.320 6.040 6.320 6,299 -0.12(-1.86%)
Aug 22, 2022 6.310 6.520 6.200 6.440 2,071 -0.15(-2.28%)
Aug 19, 2022 6.300 6.600 6.300 6.590 20,941 +0.20(+3.13%)
Aug 18, 2022 6.280 6.425 6.100 6.390 15,356 -0.24(-3.62%)
Aug 17, 2022 6.480 6.630 6.430 6.630 1,420 -0.07(-1.04%)
Aug 16, 2022 6.790 6.800 6.680 6.700 1,800 -0.09(-1.33%)
Aug 15, 2022 6.753 6.852 6.570 6.790 1,631 -0.11(-1.59%)
Aug 12, 2022 6.490 6.900 6.490 6.900 5,117 +0.41(+6.32%)
Aug 11, 2022 6.580 6.840 6.400 6.490 9,330 -0.19(-2.88%)
Aug 10, 2022 6.513 6.720 6.513 6.682 2,193 +0.08(+1.25%)
Aug 09, 2022 6.620 6.620 6.530 6.600 2,042 -0.14(-2.08%)
Aug 08, 2022 6.650 6.740 6.520 6.740 7,431 -0.13(-1.85%)
Aug 05, 2022 6.820 6.910 6.780 6.867 14,419 -0.04(-0.62%)
Aug 04, 2022 6.620 6.910 6.560 6.910 817 +0.06(+0.87%)
Aug 03, 2022 6.600 6.877 6.600 6.850 11,987 +0.39(+6.04%)
Aug 02, 2022 6.200 6.570 6.190 6.460 16,003 +0.18(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.